Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.93 | 21.02 | 20.82 | 20.92 | 377,870 | +0.12(+0.58%) |
Jun 27, 2019 | 20.85 | 20.91 | 20.70 | 20.80 | 453,132 | +0.27(+1.32%) |
Jun 26, 2019 | 20.63 | 20.72 | 20.52 | 20.53 | 545,095 | +0.24(+1.20%) |
Jun 25, 2019 | 20.59 | 20.59 | 20.26 | 20.29 | 531,399 | -0.82(-3.89%) |
Jun 24, 2019 | 20.78 | 21.17 | 20.78 | 21.11 | 557,784 | +0.36(+1.75%) |
Jun 21, 2019 | 20.76 | 20.94 | 20.67 | 20.75 | 551,453 | -0.40(-1.90%) |
Jun 20, 2019 | 21.11 | 21.19 | 20.78 | 21.15 | 1,052,457 | +1.43(+7.23%) |
Jun 19, 2019 | 19.66 | 19.91 | 19.52 | 19.72 | 485,772 | -0.03(-0.14%) |
Jun 18, 2019 | 18.96 | 19.86 | 18.96 | 19.75 | 1,150,362 | +0.99(+5.27%) |
Jun 17, 2019 | 18.61 | 18.86 | 18.61 | 18.76 | 201,178 | +0.29(+1.57%) |
Jun 14, 2019 | 18.46 | 18.50 | 18.34 | 18.47 | 302,859 | -0.50(-2.65%) |
Jun 13, 2019 | 19.06 | 19.14 | 18.92 | 18.98 | 232,248 | +0.07(+0.34%) |
Jun 12, 2019 | 19.00 | 19.07 | 18.84 | 18.91 | 349,890 | -0.36(-1.89%) |
Jun 11, 2019 | 19.40 | 19.53 | 19.27 | 19.27 | 1,024,708 | +0.93(+5.08%) |
Jun 10, 2019 | 18.32 | 18.44 | 18.21 | 18.34 | 605,716 | +0.14(+0.77%) |
Jun 07, 2019 | 18.00 | 18.49 | 17.99 | 18.20 | 446,032 | +0.21(+1.14%) |
Jun 06, 2019 | 17.73 | 18.13 | 17.72 | 18.00 | 425,861 | -0.16(-0.87%) |
Jun 05, 2019 | 18.29 | 18.30 | 17.98 | 18.15 | 494,407 | -0.34(-1.82%) |
Jun 04, 2019 | 18.28 | 18.50 | 18.12 | 18.49 | 693,118 | -0.09(-0.50%) |
Jun 03, 2019 | 18.39 | 18.60 | 18.30 | 18.58 | 698,320 | +0.41(+2.26%) |
May 31, 2019 | 18.04 | 18.26 | 17.90 | 18.17 | 562,392 | -0.16(-0.87%) |
May 30, 2019 | 18.30 | 18.44 | 18.28 | 18.33 | 380,763 | -0.21(-1.16%) |
May 29, 2019 | 18.23 | 18.61 | 18.21 | 18.55 | 841,838 | +0.43(+2.37%) |
May 28, 2019 | 18.35 | 18.53 | 18.12 | 18.12 | 793,437 | +0.48(+2.75%) |
May 24, 2019 | 17.93 | 18.00 | 17.58 | 17.63 | 476,382 | -0.14(-0.79%) |
May 23, 2019 | 17.67 | 17.85 | 17.58 | 17.77 | 937,473 | -0.48(-2.66%) |
May 22, 2019 | 18.23 | 18.34 | 18.18 | 18.26 | 411,557 | -0.12(-0.66%) |
May 21, 2019 | 18.33 | 18.47 | 18.23 | 18.38 | 767,372 | +0.68(+3.85%) |
May 20, 2019 | 17.62 | 17.88 | 17.46 | 17.70 | 772,071 | -0.36(-2.01%) |
May 17, 2019 | 18.11 | 18.57 | 18.05 | 18.06 | 1,416,170 | -1.36(-7.01%) |
May 16, 2019 | 19.42 | 19.73 | 19.35 | 19.42 | 1,019,175 | +0.43(+2.26%) |
May 15, 2019 | 18.82 | 19.28 | 18.79 | 18.99 | 678,379 | +0.34(+1.80%) |
May 14, 2019 | 18.57 | 18.96 | 18.49 | 18.66 | 922,781 | +1.05(+5.99%) |
May 13, 2019 | 17.98 | 18.06 | 17.56 | 17.60 | 1,825,506 | -1.99(-10.14%) |
May 10, 2019 | 19.30 | 19.81 | 18.84 | 19.59 | 2,039,049 | +0.80(+4.27%) |
May 09, 2019 | 18.16 | 19.14 | 17.88 | 18.79 | 2,109,493 | -0.33(-1.71%) |
May 08, 2019 | 19.14 | 19.69 | 19.02 | 19.12 | 1,562,034 | -0.11(-0.58%) |
May 07, 2019 | 20.04 | 20.04 | 18.87 | 19.23 | 2,199,996 | -1.52(-7.33%) |
May 06, 2019 | 19.90 | 20.93 | 19.86 | 20.75 | 2,315,500 | -2.26(-9.81%) |
May 03, 2019 | 22.74 | 23.12 | 22.73 | 23.00 | 693,553 | +0.76(+3.39%) |
May 02, 2019 | 22.59 | 22.66 | 22.05 | 22.25 | 636,013 | -0.29(-1.28%) |
May 01, 2019 | 22.94 | 23.20 | 22.41 | 22.54 | 672,396 | -0.11(-0.49%) |
Apr 30, 2019 | 22.74 | 22.74 | 22.35 | 22.65 | 489,082 | +0.18(+0.79%) |
Apr 29, 2019 | 22.61 | 22.72 | 22.43 | 22.47 | 964,275 | -0.37(-1.63%) |
Apr 26, 2019 | 22.40 | 22.87 | 22.40 | 22.84 | 853,884 | +0.28(+1.24%) |
Apr 25, 2019 | 22.57 | 22.57 | 22.29 | 22.57 | 1,312,058 | -1.13(-4.76%) |
Apr 24, 2019 | 24.04 | 24.07 | 23.59 | 23.69 | 699,408 | -0.39(-1.63%) |
Apr 23, 2019 | 24.01 | 24.21 | 23.80 | 24.09 | 1,234,262 | -0.34(-1.37%) |
Apr 22, 2019 | 24.09 | 24.42 | 24.03 | 24.42 | 882,579 | -0.58(-2.31%) |
Apr 18, 2019 | 24.93 | 25.12 | 24.85 | 25.00 | 1,011,535 | -0.16(-0.63%) |
Apr 17, 2019 | 25.25 | 25.33 | 25.05 | 25.16 | 1,199,249 | +0.28(+1.12%) |
Apr 16, 2019 | 25.17 | 25.18 | 24.72 | 24.88 | 1,712,313 | +1.27(+5.37%) |
Apr 15, 2019 | 23.77 | 23.80 | 23.46 | 23.61 | 1,219,347 | -1.15(-4.63%) |
Apr 12, 2019 | 24.73 | 24.86 | 24.64 | 24.76 | 912,976 | +1.08(+4.57%) |
Apr 11, 2019 | 24.07 | 24.10 | 23.55 | 23.67 | 1,039,065 | -1.36(-5.44%) |
Apr 10, 2019 | 24.95 | 25.11 | 24.86 | 25.04 | 692,774 | +0.24(+0.98%) |
Apr 09, 2019 | 25.25 | 25.25 | 24.70 | 24.79 | 926,211 | -0.48(-1.92%) |
Apr 08, 2019 | 25.08 | 25.32 | 24.91 | 25.28 | 1,203,629 | -0.49(-1.92%) |
Apr 05, 2019 | 25.57 | 25.77 | 25.49 | 25.77 | 1,022,045 | +0.40(+1.58%) |
Apr 04, 2019 | 24.95 | 25.38 | 24.85 | 25.37 | 1,227,717 | +0.89(+3.62%) |
Apr 03, 2019 | 24.58 | 24.79 | 24.37 | 24.49 | 1,463,742 | +0.64(+2.70%) |
Apr 02, 2019 | 23.93 | 23.93 | 23.63 | 23.84 | 678,758 | -0.27(-1.12%) |